Fluent Inc (NQ: FLNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	4.970	5.150	4.810	5.110	259,919	+0.14(+2.82%)
Feb 27, 2019	5.020	5.090	4.945	4.970	131,976	-0.07(-1.39%)
Feb 26, 2019	5.200	5.200	4.921	5.040	146,158	-0.15(-2.89%)
Feb 25, 2019	4.930	5.240	4.850	5.190	290,291	+0.29(+5.92%)
Feb 22, 2019	5.100	5.250	4.810	4.900	387,300	-0.16(-3.16%)
Feb 21, 2019	4.960	5.200	4.850	5.060	395,238	+0.11(+2.22%)
Feb 20, 2019	4.630	4.960	4.610	4.950	235,865	+0.29(+6.22%)
Feb 19, 2019	4.540	4.790	4.540	4.660	170,658	+0.13(+2.87%)
Feb 15, 2019	4.300	4.550	4.220	4.530	148,700	+0.26(+6.09%)
Feb 14, 2019	4.230	4.400	4.150	4.270	233,153	-0.04(-0.93%)
Feb 13, 2019	4.450	4.490	4.290	4.310	116,768	-0.16(-3.58%)
Feb 12, 2019	4.460	4.560	4.340	4.470	93,053	+0.03(+0.68%)
Feb 11, 2019	4.460	4.680	4.360	4.440	88,632	-0.02(-0.45%)
Feb 08, 2019	4.370	4.480	4.250	4.460	95,400	+0.07(+1.59%)
Feb 07, 2019	4.410	4.490	4.280	4.390	150,620	-0.02(-0.45%)
Feb 06, 2019	4.730	4.730	4.280	4.410	272,918	-0.31(-6.57%)
Feb 05, 2019	4.710	4.830	4.620	4.720	130,949	+0.02(+0.43%)
Feb 04, 2019	4.670	4.710	4.550	4.700	87,312	+0.06(+1.29%)
Feb 01, 2019	4.730	4.800	4.560	4.640	95,800	-0.08(-1.69%)
Jan 31, 2019	4.630	4.810	4.621	4.720	188,532	+0.08(+1.72%)
Jan 30, 2019	4.500	4.670	4.470	4.640	126,585	+0.13(+2.88%)
Jan 29, 2019	4.490	4.590	4.340	4.510	130,467	+0.04(+0.89%)
Jan 28, 2019	4.790	4.790	4.440	4.470	224,172	-0.32(-6.68%)
Jan 25, 2019	4.780	4.930	4.740	4.790	367,400	+0.02(+0.42%)
Jan 24, 2019	4.600	4.820	4.415	4.770	283,929	+0.14(+3.02%)
Jan 23, 2019	4.490	4.680	4.480	4.630	236,350	+0.15(+3.35%)
Jan 22, 2019	4.550	4.650	4.350	4.480	208,322	-0.08(-1.75%)
Jan 18, 2019	4.560	4.740	4.500	4.560	453,900	+0.01(+0.22%)
Jan 17, 2019	4.530	4.690	4.490	4.550	349,241	+0.06(+1.34%)
Jan 16, 2019	4.360	4.550	4.330	4.490	255,746	+0.15(+3.46%)
Jan 15, 2019	4.280	4.390	4.261	4.340	108,204	+0.08(+1.88%)
Jan 14, 2019	4.130	4.370	4.128	4.260	216,006	+0.08(+1.91%)
Jan 11, 2019	4.200	4.240	4.050	4.180	197,300	-0.05(-1.18%)
Jan 10, 2019	4.290	4.350	4.180	4.230	203,620	-0.06(-1.40%)
Jan 09, 2019	4.410	4.500	4.250	4.290	250,749	-0.12(-2.72%)
Jan 08, 2019	4.240	4.420	4.050	4.410	320,739	+0.21(+5.00%)
Jan 07, 2019	4.290	4.580	4.190	4.200	916,985	-0.07(-1.64%)
Jan 04, 2019	3.750	4.320	3.660	4.270	754,100	+0.53(+14.17%)
Jan 03, 2019	3.710	3.840	3.630	3.740	328,599	+0.03(+0.81%)
Jan 02, 2019	3.550	3.710	3.463	3.710	490,182	+0.11(+3.06%)
Dec 31, 2018	3.620	3.720	3.530	3.600	410,000	+0.04(+1.12%)
Dec 28, 2018	3.550	3.630	3.460	3.560	128,600	+0.04(+1.14%)
Dec 27, 2018	3.250	3.540	3.250	3.520	166,757	+0.24(+7.32%)
Dec 26, 2018	3.270	3.320	3.175	3.280	251,866	+0.06(+1.86%)
Dec 24, 2018	3.150	3.270	3.120	3.220	92,100	+0.02(+0.63%)
Dec 21, 2018	3.230	3.310	3.150	3.200	282,000	-0.04(-1.23%)
Dec 20, 2018	3.470	3.470	3.025	3.240	337,717	-0.26(-7.43%)
Dec 19, 2018	3.560	3.600	3.450	3.500	155,269	-0.05(-1.41%)
Dec 18, 2018	3.490	3.650	3.430	3.550	230,398	+0.12(+3.50%)
Dec 17, 2018	3.760	3.800	3.380	3.430	304,390	-0.35(-9.26%)
Dec 14, 2018	3.660	3.850	3.650	3.780	228,900	+0.03(+0.80%)
Dec 13, 2018	3.740	3.950	3.720	3.750	203,126	-0.12(-3.10%)
Dec 12, 2018	3.770	4.000	3.640	3.870	398,262	+0.09(+2.38%)
Dec 11, 2018	3.840	3.950	3.770	3.780	190,846	-0.07(-1.82%)
Dec 10, 2018	3.900	4.110	3.750	3.850	472,543	-0.11(-2.78%)
Dec 07, 2018	3.900	4.160	3.870	3.960	624,200	+0.05(+1.28%)
Dec 06, 2018	3.580	3.920	3.515	3.910	440,443	+0.31(+8.61%)
Dec 04, 2018	3.550	3.660	3.500	3.600	264,200	+0.05(+1.41%)